JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191018C000900002019-09-17 11:33AM EDT90.0040.2039.4543.600.00-14164.45%
JNJ191018C001000002019-09-10 10:12AM EDT100.0027.3029.5033.800.00-30135.74%
JNJ191018C001100002019-08-19 11:17AM EDT110.0021.6518.7022.550.00-100134.13%
JNJ191018C001150002019-09-26 2:53PM EDT115.0017.8014.3518.800.00-31,01971.39%
JNJ191018C001170002019-10-07 3:21PM EDT117.0016.3512.7015.300.00--692.14%
JNJ191018C001180002019-10-07 3:21PM EDT118.0015.3511.7015.600.00--263.97%
JNJ191018C001200002019-10-11 10:04AM EDT120.0011.089.2012.00+1.98+21.76%626368.95%
JNJ191018C001220002019-10-09 11:39AM EDT122.007.407.8011.650.00-243450.98%
JNJ191018C001230002019-10-04 1:34PM EDT123.008.336.7510.10-2.48-22.94%103181.49%
JNJ191018C001240002019-09-27 1:30PM EDT124.005.857.008.150.00-1199254.59%
JNJ191018C001250002019-10-11 3:54PM EDT125.006.866.356.60+2.21+47.53%4250834.28%
JNJ191018C001260002019-10-11 9:58AM EDT126.005.305.455.65+1.20+29.27%3215931.79%
JNJ191018C001270002019-10-11 3:11PM EDT127.004.954.704.85+1.89+61.76%4813532.72%
JNJ191018C001280002019-10-11 3:44PM EDT128.004.503.853.95+2.12+89.08%4161,39930.08%
JNJ191018C001290002019-10-11 3:29PM EDT129.003.653.053.15+1.87+105.06%4151,15328.66%
JNJ191018C001300002019-10-11 3:53PM EDT130.002.602.402.48+1.19+84.40%2,9725,05328.42%
JNJ191018C001310002019-10-11 3:29PM EDT131.001.971.801.88+1.15+118.56%4541,85527.93%
JNJ191018C001320002019-10-11 3:53PM EDT132.001.451.291.38+0.75+107.14%1,2903,65327.54%
JNJ191018C001330002019-10-11 3:59PM EDT133.000.950.900.96+0.51+115.91%8001,87426.95%
JNJ191018C001340002019-10-11 3:42PM EDT134.000.820.610.66+0.54+192.86%33666226.91%
JNJ191018C001350002019-10-11 3:59PM EDT135.000.420.400.42+0.23+121.05%1,70912,11426.42%
JNJ191018C001360002019-10-11 3:24PM EDT136.000.320.200.28+0.21+190.91%4422,72026.81%
JNJ191018C001370002019-10-11 3:44PM EDT137.000.230.150.18+0.16+228.57%4401,69927.05%
JNJ191018C001380002019-10-11 3:39PM EDT138.000.130.060.13+0.10+333.33%38541128.22%
JNJ191018C001390002019-10-11 3:31PM EDT139.000.100.020.11+0.06+150.00%17820930.27%
JNJ191018C001400002019-10-11 3:50PM EDT140.000.070.060.12+0.04+133.33%34014,04833.79%
JNJ191018C001410002019-10-07 12:45PM EDT141.000.050.000.13-0.06-54.55%1110237.31%
JNJ191018C001420002019-10-08 2:54PM EDT142.000.040.000.12-0.03-42.86%122639.65%
JNJ191018C001440002019-10-02 9:49AM EDT144.000.150.000.080.00--341.99%
JNJ191018C001450002019-10-11 11:03AM EDT145.000.010.000.020.00-42,18136.33%
JNJ191018C001500002019-10-11 2:40PM EDT150.000.020.000.03+0.01+100.00%41,98149.61%
JNJ191018C001550002019-10-07 2:01PM EDT155.000.010.000.030.00-564955.47%
JNJ191018C001600002019-10-03 9:45AM EDT160.000.030.000.050.00-249967.97%
JNJ191018C001650002019-08-07 3:04PM EDT165.000.020.000.050.00-119477.34%
JNJ191018C001700002019-09-19 12:15PM EDT170.000.010.000.060.00-1087.89%
JNJ191018C001750002019-06-07 10:57AM EDT175.000.070.000.140.00-135106.64%
JNJ191018C001800002019-07-15 12:55PM EDT180.000.030.000.070.00-10106.25%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191018P000700002019-09-23 3:03PM EDT70.000.010.000.030.00-10157190.63%
JNJ191018P000750002019-08-23 3:59PM EDT75.000.100.000.020.00--0165.63%
JNJ191018P000800002019-10-09 2:37PM EDT80.000.050.000.05+0.02+66.67%2085160.94%
JNJ191018P000850002019-10-04 11:24AM EDT85.000.010.000.010.00-15291121.88%
JNJ191018P000900002019-09-27 12:11PM EDT90.000.010.000.050.00-20701125.00%
JNJ191018P000950002019-09-30 11:08AM EDT95.000.010.000.050.00-2030108.59%
JNJ191018P001000002019-10-04 3:34PM EDT100.000.020.000.050.00-1322292.97%
JNJ191018P001050002019-10-04 10:18AM EDT105.000.010.000.050.00-256578.13%
JNJ191018P001100002019-10-10 3:16PM EDT110.000.010.000.070.00-273466.02%
JNJ191018P001150002019-10-11 11:41AM EDT115.000.020.010.05-0.02-50.00%174,76250.39%
JNJ191018P001160002019-10-09 11:19AM EDT116.000.12-0.000.00--125.00%
JNJ191018P001170002019-10-09 3:12PM EDT117.000.080.000.120.00--1755.47%
JNJ191018P001190002019-10-07 12:37PM EDT119.000.050.010.150.00--150.78%
JNJ191018P001200002019-10-11 3:33PM EDT120.000.060.040.09-0.05-45.45%8322,60642.77%
JNJ191018P001210002019-10-10 10:42AM EDT121.000.140.040.090.00-27539.55%
JNJ191018P001220002019-10-11 12:28PM EDT122.000.080.060.12-0.11-57.89%2532738.38%
JNJ191018P001230002019-10-11 2:40PM EDT123.000.110.070.13-0.14-56.00%1930435.55%
JNJ191018P001240002019-10-11 3:57PM EDT124.000.130.130.15-0.23-63.89%1245,02233.11%
JNJ191018P001250002019-10-11 3:59PM EDT125.000.200.180.21-0.33-63.46%2907,68732.03%
JNJ191018P001260002019-10-11 3:55PM EDT126.000.270.260.29-0.30-50.00%3426930.86%
JNJ191018P001270002019-10-11 3:55PM EDT127.000.370.370.41-0.61-62.24%2541,79029.98%
JNJ191018P001280002019-10-11 3:48PM EDT128.000.560.540.58-0.65-52.85%3971,53229.20%
JNJ191018P001290002019-10-11 3:59PM EDT129.000.800.770.82-1.05-60.00%1,0511,37928.66%
JNJ191018P001300002019-10-11 3:56PM EDT130.001.121.081.13-1.03-49.52%5549,52528.08%
JNJ191018P001310002019-10-11 3:49PM EDT131.001.421.441.54-1.30-46.76%1,2601,46127.76%
JNJ191018P001320002019-10-11 3:56PM EDT132.001.931.902.07-1.66-46.24%5332,05227.88%
JNJ191018P001330002019-10-11 3:39PM EDT133.002.212.522.65-2.17-48.76%2774127.30%
JNJ191018P001340002019-10-11 3:49PM EDT134.003.193.253.35-1.73-34.39%15215327.30%
JNJ191018P001350002019-10-11 1:35PM EDT135.003.554.004.15-2.25-38.79%822,76827.83%
JNJ191018P001360002019-10-10 11:56AM EDT136.006.174.405.150.00-11716432.18%
JNJ191018P001370002019-10-08 2:04PM EDT137.007.755.356.150.00-304536.33%
JNJ191018P001380002019-10-04 12:42PM EDT138.006.004.308.650.00-13272.56%
JNJ191018P001390002019-09-30 12:13AM EDT139.006.905.559.700.00--1578.47%
JNJ191018P001400002019-10-11 3:30PM EDT140.008.466.3010.60-2.09-19.81%101,11981.25%
JNJ191018P001420002019-10-09 12:34PM EDT142.0013.108.9012.900.00--196.44%
JNJ191018P001430002019-10-04 12:28PM EDT143.009.559.5013.400.00-1090.48%
JNJ191018P001450002019-10-09 3:38PM EDT145.0015.4511.3015.600.00-100168103.15%
JNJ191018P001500002019-10-09 10:22AM EDT150.0019.9816.5020.350.00-215116.75%
JNJ191018P001550002019-06-20 2:01PM EDT155.0014.2522.9027.000.00-528123.29%
JNJ191018P001600002019-06-17 12:49PM EDT160.0020.9526.4030.600.00-11157.37%
JNJ191018P001700002019-09-20 10:06AM EDT170.0038.4336.5040.650.00-100189.11%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more